First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
76.59
-0.11 (-0.15%)
Dec 15, 2025, 11:36 AM EST - Market open
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 77.97 | 77.97 | 76.56 | 76.70 | 76.70 | -3.49% | 1,198 |
| Dec 11, 2025 | 78.90 | 79.48 | 78.90 | 79.48 | 78.40 | -0.53% | 850 |
| Dec 10, 2025 | 79.19 | 80.34 | 79.19 | 79.90 | 78.82 | 1.20% | 2,094 |
| Dec 9, 2025 | 78.92 | 78.95 | 78.92 | 78.95 | 77.88 | 0.28% | 559 |
| Dec 8, 2025 | 79.24 | 79.24 | 78.63 | 78.73 | 77.67 | 0.44% | 2,329 |
| Dec 5, 2025 | 78.26 | 78.89 | 78.26 | 78.39 | 77.33 | 1.11% | 1,408 |
| Dec 4, 2025 | 77.47 | 77.53 | 77.41 | 77.53 | 76.48 | 0.17% | 783 |
| Dec 3, 2025 | 76.75 | 77.50 | 76.75 | 77.40 | 76.35 | 1.22% | 1,630 |
| Dec 2, 2025 | 76.00 | 76.74 | 76.00 | 76.46 | 75.43 | 0.88% | 23,283 |
| Dec 1, 2025 | 75.98 | 76.38 | 75.60 | 75.79 | 74.77 | -0.41% | 34,881 |
| Nov 28, 2025 | 75.70 | 76.32 | 75.70 | 76.10 | 75.07 | 1.21% | 1,168 |
| Nov 26, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 74.17 | 1.43% | 550 |
| Nov 25, 2025 | 74.03 | 74.13 | 74.03 | 74.13 | 73.12 | 0.73% | 2,816 |
| Nov 24, 2025 | 72.95 | 74.02 | 72.95 | 73.59 | 72.59 | 2.54% | 20,917 |
| Nov 21, 2025 | 70.76 | 71.77 | 70.12 | 71.77 | 70.80 | 1.13% | 2,470 |
| Nov 20, 2025 | 74.38 | 74.80 | 70.97 | 70.97 | 70.01 | -3.32% | 2,044 |
| Nov 19, 2025 | 73.61 | 73.84 | 73.26 | 73.41 | 72.41 | 0.23% | 5,097 |
| Nov 18, 2025 | 73.22 | 74.16 | 72.58 | 73.24 | 72.25 | -1.49% | 2,379 |
| Nov 17, 2025 | 75.94 | 75.94 | 74.35 | 74.35 | 73.34 | -1.65% | 2,448 |
| Nov 14, 2025 | 75.30 | 76.73 | 75.22 | 75.59 | 74.57 | 0.03% | 5,734 |
| Nov 13, 2025 | 77.08 | 77.08 | 75.57 | 75.57 | 74.55 | -2.39% | 3,302 |
| Nov 12, 2025 | 77.72 | 77.72 | 77.39 | 77.42 | 76.37 | 0.45% | 16,589 |
| Nov 11, 2025 | 77.32 | 77.62 | 77.07 | 77.07 | 76.03 | -0.67% | 873 |
| Nov 10, 2025 | 76.88 | 78.07 | 76.86 | 77.59 | 76.54 | 2.74% | 1,879 |
| Nov 7, 2025 | 74.79 | 75.88 | 73.93 | 75.52 | 74.50 | -0.51% | 2,087 |
| Nov 6, 2025 | 76.14 | 76.82 | 75.90 | 75.91 | 74.88 | -2.01% | 1,330 |
| Nov 5, 2025 | 75.66 | 78.18 | 75.66 | 77.46 | 76.41 | 2.11% | 2,556 |
| Nov 4, 2025 | 77.20 | 77.31 | 75.75 | 75.86 | 74.84 | -4.15% | 4,286 |
| Nov 3, 2025 | 79.06 | 79.20 | 78.92 | 79.15 | 78.08 | 0.46% | 57,720 |
| Oct 31, 2025 | 78.47 | 78.86 | 78.46 | 78.79 | 77.72 | - | 1,480 |
| Oct 30, 2025 | 79.02 | 79.02 | 78.78 | 78.79 | 77.72 | -0.64% | 891 |
| Oct 29, 2025 | 79.09 | 79.50 | 78.95 | 79.29 | 78.21 | 0.55% | 2,710 |
| Oct 28, 2025 | 78.65 | 79.03 | 78.63 | 78.86 | 77.79 | 0.13% | 943 |
| Oct 27, 2025 | 78.32 | 78.75 | 78.32 | 78.75 | 77.69 | 1.65% | 588 |
| Oct 24, 2025 | 77.47 | 77.48 | 77.12 | 77.48 | 76.43 | 1.84% | 677 |
| Oct 23, 2025 | 76.09 | 76.11 | 75.72 | 76.08 | 75.05 | 1.16% | 1,095 |
| Oct 22, 2025 | 75.18 | 75.21 | 74.83 | 75.21 | 74.19 | -1.58% | 1,262 |
| Oct 21, 2025 | 76.95 | 76.95 | 76.41 | 76.41 | 75.38 | -0.42% | 723 |
| Oct 20, 2025 | 76.99 | 77.10 | 76.22 | 76.74 | 75.70 | 1.93% | 2,121 |
| Oct 17, 2025 | 75.70 | 75.70 | 75.28 | 75.28 | 74.26 | -0.04% | 553 |
| Oct 16, 2025 | 75.56 | 75.57 | 75.20 | 75.31 | 74.29 | -0.06% | 768 |
| Oct 15, 2025 | 75.86 | 75.86 | 75.35 | 75.35 | 74.33 | 2.24% | 486 |
| Oct 14, 2025 | 73.68 | 74.43 | 72.75 | 73.70 | 72.71 | -0.51% | 14,808 |
| Oct 13, 2025 | 73.53 | 74.08 | 73.53 | 74.08 | 73.08 | 3.86% | 786 |
| Oct 10, 2025 | 74.41 | 74.77 | 71.33 | 71.33 | 70.36 | -5.28% | 5,098 |
| Oct 9, 2025 | 75.90 | 77.03 | 75.00 | 75.31 | 74.28 | -1.23% | 5,530 |
| Oct 8, 2025 | 75.90 | 76.25 | 75.24 | 76.25 | 75.21 | 1.90% | 2,475 |
| Oct 7, 2025 | 76.00 | 76.54 | 74.61 | 74.82 | 73.81 | -1.56% | 1,438 |
| Oct 6, 2025 | 75.83 | 76.05 | 75.50 | 76.01 | 74.98 | 2.15% | 3,427 |
| Oct 3, 2025 | 74.33 | 74.99 | 74.31 | 74.42 | 73.41 | 0.02% | 7,267 |